1. HOME >
  2. 株価時系列 >
  3. 6763 >
  4. 2020年

6763 帝国通信工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,0401,0471,0391,0436,9001,043
2020-12-291,0521,0661,0401,04412,3001,044
2020-12-281,0951,1001,0281,03920,0001,039
2020-12-251,1341,1341,0871,09021,0001,090
2020-12-241,1351,1351,1231,1266,3001,126
2020-12-231,1441,1441,1261,1313,3001,131
2020-12-221,1361,1401,1321,1344,1001,134
2020-12-211,1391,1431,1311,1369,1001,136
2020-12-181,1501,1541,1211,15018,2001,150
2020-12-171,1611,1611,1511,1582,2001,158
2020-12-161,1581,1641,1551,1553,0001,155
2020-12-151,1551,1641,1551,1643,1001,164
2020-12-141,1591,1621,1551,1605,4001,160
2020-12-111,1611,1641,1491,1586,2001,158
2020-12-101,1551,1611,1511,1592,3001,159
2020-12-091,1431,1491,1341,1493,4001,149
2020-12-081,1071,1681,1071,15812,7001,158
2020-12-071,1691,1691,1641,1653,1001,165
2020-12-041,1861,1861,1771,1824,0001,182
2020-12-031,1791,1831,1791,1831,5001,183
2020-12-021,1591,1861,1591,1846,8001,184
2020-12-011,1701,1761,1591,1593,7001,159
2020-11-301,1481,1781,1481,1685,6001,168
2020-11-271,1431,1781,1391,17816,3001,178
2020-11-261,1611,1611,1511,1584,1001,158
2020-11-251,1781,1781,1531,1549,7001,154
2020-11-241,1711,1741,1631,1706,6001,170
2020-11-201,1581,1611,1521,1611,2001,161
2020-11-191,1551,1671,1521,1523,4001,152
2020-11-181,1521,1671,1501,1523,3001,152
2020-11-171,1781,1781,1591,1614,0001,161
2020-11-161,1711,1821,1651,1785,7001,178
2020-11-131,1661,1791,1661,1712,8001,171
2020-11-121,1881,1881,1641,1803,2001,180
2020-11-111,1841,1871,1761,1857,8001,185
2020-11-101,1791,1931,1501,17113,7001,171
2020-11-091,1661,1751,1561,1754,1001,175
2020-11-061,1561,1641,1541,1644,2001,164
2020-11-051,1621,1681,1561,1685,7001,168
2020-11-041,1371,1501,1371,1503,5001,150
2020-11-021,1271,1341,1251,1344,8001,134
2020-10-301,1331,1331,1261,1301,4001,130
2020-10-291,1321,1371,1271,1273,7001,127
2020-10-281,1251,1321,1251,1322,4001,132
2020-10-271,1321,1361,1261,1362,8001,136
2020-10-261,1341,1341,1341,1341,1001,134
2020-10-231,1311,1311,1241,1302,4001,130
2020-10-221,1151,1261,1111,1214,2001,121
2020-10-211,1251,1251,1101,1253,2001,125
2020-10-201,1121,1221,1121,1161,8001,116
2020-10-191,1121,1211,1121,1194,1001,119
2020-10-161,1191,1201,1141,1142,7001,114
2020-10-151,1171,1211,1171,1192,6001,119
2020-10-141,1341,1431,1191,1306,1001,130
2020-10-131,1301,1851,1111,12920,7001,129
2020-10-121,1591,1831,1591,1693,9001,169
2020-10-091,1711,1901,1111,1116,2001,111
2020-10-081,1821,1841,1731,1845,2001,184
2020-10-071,1661,1841,1661,1753,5001,175
2020-10-061,1931,1931,1811,1872,4001,187
2020-10-051,1701,1821,1651,1774,6001,177
2020-10-021,1701,1981,1531,18716,3001,187
2020-09-301,1761,2001,1761,2006,3001,200
2020-09-291,2391,2391,1711,19113,7001,191
2020-09-281,2281,2521,2091,25216,5001,252
2020-09-251,2301,2301,2211,2277,8001,227
2020-09-241,2301,2301,2161,2298,5001,229
2020-09-231,2011,2301,2011,2308,5001,230
2020-09-181,2221,2271,2161,22012,5001,220
2020-09-171,2141,2221,2131,2225,9001,222
2020-09-161,1981,2151,1911,21510,7001,215
2020-09-151,1991,1991,1911,1995,7001,199
2020-09-141,1941,1981,1811,1986,7001,198
2020-09-111,1991,1991,1931,1967,6001,196
2020-09-101,1961,1961,1821,1875,1001,187
2020-09-091,1941,2001,1701,18617,9001,186
2020-09-081,1781,1941,1361,19412,8001,194
2020-09-071,1791,1791,1721,1782,7001,178
2020-09-041,1861,1881,1681,1794,2001,179
2020-09-031,1781,1891,1631,1753,3001,175
2020-09-021,1551,1651,1551,1643,6001,164
2020-09-011,1771,1861,1691,1695,7001,169
2020-08-311,1881,1881,1701,1702,4001,170
2020-08-281,1801,1801,1631,1695,7001,169
2020-08-271,1891,1901,1671,1761,9001,176
2020-08-261,1931,1931,1641,1642,2001,164
2020-08-251,1851,1931,1751,1933,6001,193
2020-08-241,1641,1641,1561,1561,4001,156
2020-08-211,1621,1631,1621,1638001,163
2020-08-201,1641,1771,1641,1641,2001,164
2020-08-191,1951,1951,1751,1758001,175
2020-08-181,1681,1881,1651,1654,2001,165
2020-08-171,1601,1811,1601,1816001,181
2020-08-141,1841,1841,1591,1602,2001,160
2020-08-131,1831,1981,1831,1985,1001,198
2020-08-121,1581,1951,1211,19517,4001,195
2020-08-111,1191,1581,1081,1585,5001,158
2020-08-071,1131,1131,1091,1113,7001,111
2020-08-061,1161,1221,1111,1137,5001,113
2020-08-051,1031,1221,1031,1228,5001,122
2020-08-041,1361,1791,1181,1793,1001,179
2020-08-031,1261,1261,1011,1063,3001,106
2020-07-311,2121,2121,1001,1008,5001,100
2020-07-301,2121,2121,2091,2122,8001,212
2020-07-291,2151,2151,2061,2122,4001,212
2020-07-281,2131,2151,2101,2154,0001,215
2020-07-271,2001,2151,1891,21516,7001,215
2020-07-221,2151,2171,1911,19110,9001,191
2020-07-211,1891,2001,1891,2004,1001,200
2020-07-201,1891,1981,1871,1983,4001,198
2020-07-171,1991,1991,1881,1881,5001,188
2020-07-161,1611,1881,1611,1751,7001,175
2020-07-151,1541,1731,1541,1733,7001,173
2020-07-141,1621,1921,1571,1595,8001,159
2020-07-131,1611,1631,1501,1505,2001,150
2020-07-101,1361,1751,1361,1429,1001,142
2020-07-091,1861,1861,1261,1586,4001,158
2020-07-081,1881,1891,1851,1854,5001,185
2020-07-071,2141,2141,1881,1882,7001,188
2020-07-061,2071,2071,1891,2012,7001,201
2020-07-031,1961,2001,1731,20011,1001,200
2020-07-021,2031,2031,1901,1915,3001,191
2020-07-011,2051,2101,1911,1917,6001,191
2020-06-301,1981,2081,1961,1974,6001,197
2020-06-291,2401,2401,1941,19811,4001,198
2020-06-261,2301,2381,2211,2387,4001,238
2020-06-251,2221,2221,2111,2115,8001,211
2020-06-241,2291,2291,2101,2105,5001,210
2020-06-231,2191,2291,2191,2293,5001,229
2020-06-221,2201,2201,2201,2204001,220
2020-06-191,2051,2211,2051,2214,2001,221
2020-06-181,2301,2371,2081,2236,6001,223
2020-06-171,2181,2251,2071,2254,1001,225
2020-06-161,2031,2121,1921,2124,5001,212
2020-06-151,2041,2091,2031,2034,2001,203
2020-06-121,2071,2161,2071,20712,5001,207
2020-06-111,2241,2241,2141,2145,2001,214
2020-06-101,2141,2251,2141,2258,2001,225
2020-06-091,2171,2191,2131,2183,1001,218
2020-06-081,2091,2181,2091,2187,1001,218
2020-06-051,1971,2091,1971,20914,1001,209
2020-06-041,1971,1981,1821,1974,2001,197
2020-06-031,1991,1991,1911,1985,0001,198
2020-06-021,1881,1991,1841,1894,7001,189
2020-06-011,1891,1911,1831,1889,6001,188
2020-05-291,2131,2151,1911,1919,7001,191
2020-05-281,2261,2261,2031,2139,5001,213
2020-05-271,2001,2261,1971,22610,4001,226
2020-05-261,1951,2241,1951,22412,9001,224
2020-05-251,1991,1991,1911,1952,5001,195
2020-05-221,1921,1931,1871,1871,9001,187
2020-05-211,1951,1951,1861,1936,4001,193
2020-05-201,2011,2011,1891,1959,9001,195
2020-05-191,2051,2051,1911,20110,1001,201
2020-05-181,2001,2071,1991,2002,3001,200
2020-05-151,1991,2001,1901,1999,4001,199
2020-05-141,1991,1991,1911,1914,6001,191
2020-05-131,1951,2051,1801,19811,5001,198
2020-05-121,1971,2101,1951,2104,2001,210
2020-05-111,1761,2081,1761,1974,6001,197
2020-05-081,2071,2071,1931,2063,2001,206
2020-05-071,1951,2021,1951,2012,3001,201
2020-05-011,2021,2071,1901,20711,8001,207
2020-04-301,2121,2131,1911,2017,2001,201
2020-04-281,1591,2121,1561,19626,7001,196
2020-04-271,1881,1891,1731,1894,0001,189
2020-04-241,1751,1751,1541,1677,1001,167
2020-04-231,1351,1571,1311,15614,1001,156
2020-04-221,1531,1531,1321,13511,7001,135
2020-04-211,1601,1601,1441,1576,2001,157
2020-04-201,1261,1861,0761,16023,6001,160
2020-04-171,2071,2091,1861,1867,1001,186
2020-04-161,1491,2071,1491,20713,3001,207
2020-04-151,1741,1791,1571,1668,2001,166
2020-04-141,1691,1741,1641,1747,2001,174
2020-04-131,1201,1711,1201,16813,3001,168
2020-04-101,1671,1741,1521,1745,6001,174
2020-04-091,1661,1661,1581,1602,8001,160
2020-04-081,1671,1771,1541,1665,1001,166
2020-04-071,1651,1831,1651,1674,5001,167
2020-04-061,1001,1551,1001,15410,3001,154
2020-04-031,1191,1291,1001,1158,0001,115
2020-04-021,1671,1711,1151,11512,7001,115
2020-04-011,1851,2471,1691,18421,0001,184
2020-03-311,1591,1871,1581,1878,7001,187
2020-03-301,2091,2101,1611,16120,3001,161
2020-03-271,1871,2451,1721,24042,4001,240
2020-03-261,1501,1571,1161,15719,9001,157
2020-03-251,1521,1541,1021,15011,3001,150
2020-03-241,1031,1161,0781,1169,5001,116
2020-03-239821,1009801,09916,5001,099
2020-03-191,0201,0329901,00015,6001,000
2020-03-181,0801,0801,0061,02114,2001,021
2020-03-179061,0859051,08520,4001,085
2020-03-169811,01095996126,300961
2020-03-139741,0209021,00345,3001,003
2020-03-121,0501,0801,0051,03731,6001,037
2020-03-111,0531,0951,0521,0565,6001,056
2020-03-101,0291,0601,0251,05038,6001,050
2020-03-091,0591,0891,0501,05238,6001,052
2020-03-061,0891,1001,0871,08923,5001,089
2020-03-051,1101,1101,0931,09710,9001,097
2020-03-041,0831,1151,0831,09513,3001,095
2020-03-031,1211,1781,1011,10115,4001,101
2020-03-021,1261,1371,0731,11421,6001,114
2020-02-281,1491,1561,1271,14931,1001,149
2020-02-271,1911,1911,1581,15814,7001,158
2020-02-261,1351,1991,1351,18824,3001,188
2020-02-251,1741,2331,1531,15347,2001,153
2020-02-211,2321,2351,2321,2344,9001,234
2020-02-201,2341,2351,2301,2304,5001,230
2020-02-191,2361,2361,2311,2314,4001,231
2020-02-181,2301,2411,2301,2368,7001,236
2020-02-171,2381,2471,2351,2396,6001,239
2020-02-141,2471,2491,2411,2495,7001,249
2020-02-131,2471,2471,2361,2425,3001,242
2020-02-121,2411,2431,2411,2412,6001,241
2020-02-101,2421,2451,2411,2435,8001,243
2020-02-071,2461,2491,2451,2493,8001,249
2020-02-061,2411,2481,2401,24611,2001,246
2020-02-051,2381,2431,2341,2345,9001,234
2020-02-041,2341,2381,2341,2383,2001,238
2020-02-031,2261,2381,2261,2349,5001,234
2020-01-311,2281,2371,2281,2377,3001,237
2020-01-301,2331,2351,2281,22912,8001,229
2020-01-291,2351,2371,2331,2354,5001,235
2020-01-281,2361,2491,2321,2399,6001,239
2020-01-271,2481,2481,2381,23915,8001,239
2020-01-241,2501,2501,2411,24315,5001,243
2020-01-231,2361,2411,2311,2337,5001,233
2020-01-221,2281,2461,2281,2337,2001,233
2020-01-211,2291,2321,2241,2283,4001,228
2020-01-201,2381,2381,2261,2265,9001,226
2020-01-171,2271,2301,2261,2266,0001,226
2020-01-161,2291,2311,2271,2272,9001,227
2020-01-151,2341,2351,2281,22913,1001,229
2020-01-141,2441,2441,2321,2347,1001,234
2020-01-101,2311,2381,2311,2341,3001,234
2020-01-091,2251,2361,2201,23110,0001,231
2020-01-081,2341,2351,2241,22812,0001,228
2020-01-071,2301,2441,2301,23610,3001,236
2020-01-061,2121,2391,2121,22712,2001,227

分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.2株